Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ringcentral Inc
(NY:
RNG
)
29.15
-2.11 (-6.75%)
Streaming Delayed Price
Updated: 2:19 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
66.11
66.87
62.75
63.14
2,017,581
-2.70(-4.10%)
May 27, 2022
63.84
66.41
63.46
65.84
2,762,776
+3.89(+6.28%)
May 26, 2022
59.61
63.36
59.00
61.95
1,278,447
+1.39(+2.30%)
May 25, 2022
57.69
61.13
57.27
60.56
1,359,839
+2.65(+4.58%)
May 24, 2022
61.99
62.05
56.95
57.91
2,203,426
-4.22(-6.79%)
May 23, 2022
63.64
64.30
61.42
62.13
1,840,329
-2.27(-3.52%)
May 20, 2022
66.05
66.75
61.93
64.40
1,654,748
-0.34(-0.53%)
May 19, 2022
60.06
65.05
59.52
64.74
2,087,808
+4.60(+7.65%)
May 18, 2022
62.80
64.39
59.81
60.14
1,968,613
-4.06(-6.32%)
May 17, 2022
63.74
65.11
59.37
64.20
2,752,617
+1.62(+2.59%)
May 16, 2022
66.56
68.30
62.34
62.58
2,900,908
-6.72(-9.70%)
May 13, 2022
63.82
69.79
63.72
69.30
2,671,065
+7.33(+11.83%)
May 12, 2022
60.42
63.43
59.04
61.97
4,002,969
+0.32(+0.52%)
May 11, 2022
67.65
69.85
61.60
61.65
3,329,907
-6.84(-9.99%)
May 10, 2022
74.55
75.91
66.00
68.49
4,582,733
-0.17(-0.25%)
May 09, 2022
74.59
74.59
68.38
68.66
3,305,756
-7.75(-10.14%)
May 06, 2022
80.66
80.89
75.18
76.41
2,056,095
-4.89(-6.01%)
May 05, 2022
88.15
88.15
79.61
81.30
1,445,901
-7.46(-8.40%)
May 04, 2022
85.38
89.39
80.48
88.76
1,869,197
+3.81(+4.48%)
May 03, 2022
86.61
88.04
84.02
84.95
1,204,242
-2.28(-2.61%)
May 02, 2022
85.21
87.54
83.78
87.23
1,223,406
+2.38(+2.80%)
Apr 29, 2022
86.94
92.52
84.72
84.85
943,752
-2.59(-2.96%)
Apr 28, 2022
86.00
88.27
83.07
87.44
1,322,309
+3.62(+4.32%)
Apr 27, 2022
85.05
87.69
83.66
83.82
1,156,299
-1.35(-1.59%)
Apr 26, 2022
91.32
91.68
85.03
85.17
1,384,652
-7.26(-7.85%)
Apr 25, 2022
90.71
93.35
89.72
92.43
1,704,013
+0.98(+1.07%)
Apr 22, 2022
93.23
95.48
90.57
91.45
1,023,502
-1.67(-1.79%)
Apr 21, 2022
100.36
102.18
91.62
93.12
1,890,245
-6.22(-6.26%)
Apr 20, 2022
105.23
105.43
99.31
99.34
1,243,423
-6.10(-5.79%)
Apr 19, 2022
102.46
107.11
101.40
105.44
781,232
+2.82(+2.75%)
Apr 18, 2022
106.93
107.15
101.17
102.62
887,701
-4.00(-3.75%)
Apr 14, 2022
111.45
111.45
105.80
106.62
940,315
-3.62(-3.28%)
Apr 13, 2022
106.37
110.78
105.50
110.24
1,123,813
+2.18(+2.02%)
Apr 12, 2022
114.04
115.86
107.94
108.06
1,033,130
-4.18(-3.72%)
Apr 11, 2022
110.00
114.80
108.25
112.24
717,437
+0.44(+0.39%)
Apr 08, 2022
114.33
115.04
111.16
111.80
969,333
-3.27(-2.84%)
Apr 07, 2022
116.79
120.18
111.72
115.07
832,985
-1.94(-1.66%)
Apr 06, 2022
119.04
119.21
114.02
117.01
982,806
-4.47(-3.68%)
Apr 05, 2022
125.00
125.25
118.75
121.48
810,345
-3.32(-2.66%)
Apr 04, 2022
122.00
126.06
122.00
124.80
928,239
+3.63(+3.00%)
Apr 01, 2022
118.26
122.40
117.57
121.17
732,448
+3.96(+3.38%)
Mar 31, 2022
122.02
122.48
117.10
117.21
1,066,809
-4.46(-3.67%)
Mar 30, 2022
126.47
127.64
121.24
121.67
714,216
-6.48(-5.06%)
Mar 29, 2022
122.58
128.28
121.58
128.15
1,181,691
+8.39(+7.01%)
Mar 28, 2022
119.63
121.90
116.36
119.76
1,083,953
+1.77(+1.50%)
Mar 25, 2022
123.39
123.56
114.50
117.99
1,089,982
-4.58(-3.74%)
Mar 24, 2022
124.39
124.39
118.03
122.57
1,153,812
-0.35(-0.28%)
Mar 23, 2022
123.25
127.62
121.00
122.92
1,299,491
-3.98(-3.14%)
Mar 22, 2022
120.59
129.72
120.59
126.90
1,314,857
+5.31(+4.37%)
Mar 21, 2022
120.30
124.34
117.80
121.59
1,252,552
-0.95(-0.78%)
Mar 18, 2022
113.74
123.55
113.42
122.54
2,299,100
+7.41(+6.44%)
Mar 17, 2022
108.17
116.26
106.26
115.13
1,440,682
+7.34(+6.81%)
Mar 16, 2022
103.59
108.60
102.10
107.79
1,555,041
+5.29(+5.16%)
Mar 15, 2022
100.32
102.84
98.98
102.50
1,214,746
+2.85(+2.86%)
Mar 14, 2022
103.10
104.44
98.91
99.65
1,382,977
-3.79(-3.66%)
Mar 11, 2022
112.34
112.34
103.27
103.44
1,567,582
-7.31(-6.60%)
Mar 10, 2022
113.03
107.30
110.75
1,227,457
-5.29(-4.56%)
Mar 09, 2022
113.96
118.40
113.96
116.04
966,057
+4.59(+4.12%)
Mar 08, 2022
111.22
117.32
110.90
111.45
984,889
-1.47(-1.30%)
Mar 07, 2022
116.57
118.31
110.85
112.92
1,245,592
-1.40(-1.22%)
Mar 04, 2022
121.00
122.95
113.47
114.32
1,420,304
-5.25(-4.39%)
Mar 03, 2022
124.91
124.91
117.57
119.57
1,224,044
-6.20(-4.93%)
Mar 02, 2022
126.99
127.12
119.83
125.77
948,651
-0.06(-0.05%)
Mar 01, 2022
129.65
132.39
125.36
125.83
922,692
-5.01(-3.83%)
Feb 28, 2022
127.27
133.41
126.50
130.84
2,312,048
+3.14(+2.46%)
Feb 25, 2022
127.05
130.00
126.12
127.70
1,406,644
-2.62(-2.01%)
Feb 24, 2022
119.01
130.90
117.49
130.32
2,624,118
+6.26(+5.05%)
Feb 23, 2022
146.16
146.65
121.09
124.06
4,785,784
-23.58(-15.97%)
Feb 22, 2022
146.15
150.85
144.79
147.64
2,269,826
+0.76(+0.52%)
Feb 18, 2022
146.88
0
-9.43(-6.03%)
Feb 17, 2022
163.97
163.97
154.12
156.31
1,084,308
-8.63(-5.23%)
Feb 16, 2022
169.84
169.84
162.71
164.94
1,058,527
-8.18(-4.73%)
Feb 15, 2022
171.12
173.72
167.78
173.12
723,932
+4.96(+2.95%)
Feb 14, 2022
166.21
173.46
165.19
168.16
647,120
+1.04(+0.62%)
Feb 11, 2022
173.57
177.29
165.52
167.12
758,563
-6.16(-3.55%)
Feb 10, 2022
172.26
179.16
168.53
173.28
977,620
+0.22(+0.13%)
Feb 09, 2022
168.61
173.78
165.78
173.06
1,008,416
+6.27(+3.76%)
Feb 08, 2022
159.98
167.30
158.32
166.79
1,227,626
+6.47(+4.04%)
Feb 07, 2022
161.49
165.95
158.92
160.32
978,210
-1.17(-0.72%)
Feb 04, 2022
158.30
162.27
154.72
161.49
1,589,165
+5.75(+3.69%)
Feb 03, 2022
164.81
155.49
155.74
1,476,559
-12.50(-7.43%)
Feb 02, 2022
176.02
176.28
165.44
168.24
659,669
-7.12(-4.06%)
Feb 01, 2022
176.65
178.38
170.75
175.36
777,055
-1.13(-0.64%)
Jan 31, 2022
164.20
176.95
176.49
1,052,341
+13.91(+8.56%)
Jan 28, 2022
157.33
164.60
155.10
162.58
855,554
+6.12(+3.91%)
Jan 27, 2022
159.91
166.26
155.43
156.46
845,409
-1.03(-0.65%)
Jan 26, 2022
163.59
166.73
155.80
157.49
1,035,860
-1.98(-1.24%)
Jan 25, 2022
170.47
172.13
158.88
159.47
1,038,023
-14.07(-8.11%)
Jan 24, 2022
162.52
174.77
160.39
173.54
1,190,585
+6.21(+3.71%)
Jan 21, 2022
168.48
172.12
164.60
167.33
1,276,873
-1.82(-1.08%)
Jan 20, 2022
173.45
179.49
168.48
169.15
1,013,566
+0.38(+0.23%)
Jan 19, 2022
168.49
175.77
167.05
168.77
965,118
+1.43(+0.85%)
Jan 18, 2022
171.92
177.40
166.58
167.34
1,242,424
-9.27(-5.25%)
Jan 14, 2022
176.61
0
-3.93(-2.18%)
Jan 13, 2022
188.52
190.26
178.50
180.54
847,260
-7.67(-4.08%)
Jan 12, 2022
191.40
194.40
182.61
188.21
1,184,513
-1.41(-0.74%)
Jan 11, 2022
177.41
190.55
175.50
189.62
1,624,991
+15.19(+8.71%)
Jan 10, 2022
167.23
175.01
165.51
174.43
1,958,405
+2.08(+1.21%)
Jan 07, 2022
172.15
179.41
171.53
172.35
665,805
-0.74(-0.43%)
Jan 06, 2022
172.89
180.66
168.40
173.09
993,750
-1.02(-0.59%)
Jan 05, 2022
181.13
184.88
173.62
174.11
881,980
-10.18(-5.52%)
Jan 04, 2022
192.41
192.46
178.07
184.29
1,037,257
-8.12(-4.22%)
Jan 03, 2022
186.48
192.66
181.20
192.41
782,379
+5.06(+2.70%)
Dec 31, 2021
193.88
197.92
186.96
187.35
627,988
-7.18(-3.69%)
Dec 30, 2021
193.35
198.79
193.30
194.53
602,744
+0.96(+0.50%)
Dec 29, 2021
191.19
195.38
189.44
193.57
610,532
+1.37(+0.71%)
Dec 28, 2021
191.68
197.00
190.08
192.20
703,538
+0.36(+0.19%)
Dec 27, 2021
192.24
194.15
190.31
191.84
622,526
-0.62(-0.32%)
Dec 23, 2021
193.00
193.66
187.76
192.46
760,789
-0.65(-0.34%)
Dec 22, 2021
194.41
196.89
189.86
193.11
886,839
-0.95(-0.49%)
Dec 21, 2021
191.51
196.96
187.22
194.06
964,173
+4.67(+2.47%)
Dec 20, 2021
181.29
193.95
179.08
189.39
1,434,974
+4.18(+2.26%)
Dec 17, 2021
176.57
188.40
172.16
185.21
1,985,579
+7.41(+4.17%)
Dec 16, 2021
179.00
188.00
173.06
177.80
1,723,960
-4.15(-2.28%)
Dec 15, 2021
184.29
184.98
175.23
181.95
1,679,737
-3.63(-1.96%)
Dec 14, 2021
184.81
187.74
181.48
185.58
1,270,904
-2.92(-1.55%)
Dec 13, 2021
186.61
190.94
182.90
188.50
1,884,697
+3.12(+1.68%)
Dec 10, 2021
185.33
189.89
182.00
185.38
1,818,896
-0.83(-0.45%)
Dec 09, 2021
196.78
201.57
180.10
186.21
4,315,234
-28.30(-13.19%)
Dec 08, 2021
206.99
216.65
203.80
214.51
1,382,973
+5.66(+2.71%)
Dec 07, 2021
206.88
213.37
204.80
208.85
1,546,294
+8.86(+4.43%)
Dec 06, 2021
191.68
202.10
186.74
199.99
1,484,010
+6.34(+3.27%)
Dec 03, 2021
196.85
198.05
180.09
193.65
2,247,581
-5.02(-2.53%)
Dec 02, 2021
199.50
204.11
192.63
198.67
1,929,374
-0.73(-0.37%)
Dec 01, 2021
215.84
217.94
198.85
199.40
1,577,939
-16.58(-7.68%)
Nov 30, 2021
222.50
226.70
214.66
215.98
1,775,159
-6.10(-2.75%)
Nov 29, 2021
223.00
226.20
219.47
222.08
910,934
-2.46(-1.10%)
Nov 26, 2021
229.42
230.37
220.71
224.54
794,288
+2.14(+0.96%)
Nov 24, 2021
213.88
224.11
211.80
222.40
995,974
+6.88(+3.19%)
Nov 23, 2021
212.84
216.99
205.58
215.52
1,708,081
-0.85(-0.39%)
Nov 22, 2021
230.50
230.55
213.12
216.37
1,816,260
-13.43(-5.84%)
Nov 19, 2021
243.25
248.95
228.96
229.80
1,260,932
-13.97(-5.73%)
Nov 18, 2021
246.29
244.65
243.58
243.77
1,616,688
-3.76(-1.52%)
Nov 17, 2021
255.41
256.56
243.80
247.53
1,123,331
-9.09(-3.54%)
Nov 16, 2021
266.17
268.63
255.41
256.62
1,319,338
-8.50(-3.21%)
Nov 15, 2021
271.79
275.00
263.93
265.12
936,565
-11.12(-4.03%)
Nov 12, 2021
268.74
276.41
268.74
276.24
1,090,094
+6.84(+2.54%)
Nov 11, 2021
290.54
290.54
267.55
269.40
1,991,659
-17.60(-6.13%)
Nov 10, 2021
300.00
287.00
6,700,915
+53.36(+22.84%)
Nov 09, 2021
233.99
240.52
231.44
233.64
1,862,252
+2.84(+1.23%)
Nov 08, 2021
235.00
236.61
229.58
230.80
1,535,150
-3.30(-1.41%)
Nov 05, 2021
241.26
242.34
233.00
234.10
799,670
-6.57(-2.73%)
Nov 04, 2021
244.04
246.93
237.41
240.67
644,048
-0.06(-0.02%)
Nov 03, 2021
246.25
247.92
231.44
240.73
1,142,104
-7.40(-2.98%)
Nov 02, 2021
252.00
252.00
245.07
248.13
1,005,203
-4.26(-1.69%)
Nov 01, 2021
244.10
252.57
245.95
252.39
508,717
+8.61(+3.53%)
Oct 29, 2021
242.77
245.51
240.58
243.78
513,710
-0.08(-0.03%)
Oct 28, 2021
236.77
245.49
233.00
243.86
622,644
+6.78(+2.86%)
Oct 27, 2021
240.79
244.63
237.05
237.08
521,469
-4.71(-1.95%)
Oct 26, 2021
246.64
241.79
483,294
-2.90(-1.19%)
Oct 25, 2021
247.05
249.97
244.03
244.69
935,307
-3.35(-1.35%)
Oct 22, 2021
245.50
252.88
244.78
248.04
531,502
-0.10(-0.04%)
Oct 21, 2021
244.94
253.60
244.23
248.14
667,550
+6.68(+2.77%)
Oct 20, 2021
244.40
246.50
240.26
241.46
1,089,323
-2.15(-0.88%)
Oct 19, 2021
242.91
245.67
240.14
243.61
1,245,397
+1.93(+0.80%)
Oct 18, 2021
235.36
243.09
234.20
241.68
1,094,834
+6.32(+2.69%)
Oct 15, 2021
237.84
241.60
234.82
235.36
885,016
-1.80(-0.76%)
Oct 14, 2021
238.59
243.14
236.20
237.16
896,954
+0.20(+0.08%)
Oct 13, 2021
225.46
237.35
225.46
236.96
1,102,958
+13.06(+5.83%)
Oct 12, 2021
223.41
227.08
222.40
223.90
648,591
+1.12(+0.50%)
Oct 11, 2021
223.61
230.93
221.38
222.78
734,156
-3.16(-1.40%)
Oct 08, 2021
222.13
228.67
220.13
225.94
1,543,425
+4.74(+2.14%)
Oct 07, 2021
209.53
225.94
209.53
221.20
1,786,541
+12.86(+6.17%)
Oct 06, 2021
213.36
215.43
207.53
208.34
1,922,190
-8.11(-3.75%)
Oct 05, 2021
217.79
220.65
214.86
216.45
1,007,305
+0.29(+0.13%)
Oct 04, 2021
226.55
226.94
213.49
216.16
1,019,352
-12.53(-5.48%)
Oct 01, 2021
227.00
236.00
219.49
228.69
2,476,262
+11.19(+5.14%)
Sep 30, 2021
212.42
219.91
211.65
217.50
1,090,751
+5.37(+2.53%)
Sep 29, 2021
214.81
217.32
211.07
212.13
985,348
-2.15(-1.00%)
Sep 28, 2021
218.46
219.00
210.37
214.28
1,599,999
-5.72(-2.60%)
Sep 27, 2021
220.49
221.71
217.27
220.00
1,322,769
-2.13(-0.96%)
Sep 24, 2021
223.25
224.31
218.44
222.13
1,050,329
-1.12(-0.50%)
Sep 23, 2021
223.35
224.64
220.48
223.25
1,158,633
+1.42(+0.64%)
Sep 22, 2021
222.61
224.69
216.69
221.83
773,143
-0.71(-0.32%)
Sep 21, 2021
230.07
232.26
222.39
222.54
988,451
-6.00(-2.63%)
Sep 20, 2021
228.10
232.80
225.55
228.54
1,078,000
-4.27(-1.83%)
Sep 17, 2021
225.27
233.97
225.01
232.81
2,499,466
+8.20(+3.65%)
Sep 16, 2021
219.02
225.59
218.01
224.61
1,639,291
+6.02(+2.75%)
Sep 15, 2021
217.01
219.17
212.66
218.59
1,094,316
+1.15(+0.53%)
Sep 14, 2021
221.22
223.90
216.25
217.44
1,139,637
-3.06(-1.39%)
Sep 13, 2021
219.00
222.20
217.23
220.50
1,949,626
+1.52(+0.69%)
Sep 10, 2021
232.22
233.48
218.13
218.98
2,699,562
-13.21(-5.69%)
Sep 09, 2021
235.00
236.14
232.10
232.19
1,092,665
-3.81(-1.61%)
Sep 08, 2021
241.50
241.72
234.05
236.00
1,225,786
-4.98(-2.07%)
Sep 07, 2021
250.22
250.57
240.12
240.98
1,469,531
-9.83(-3.92%)
Sep 03, 2021
254.24
257.32
250.67
250.81
769,442
-4.69(-1.84%)
Sep 02, 2021
259.69
262.54
253.66
255.50
897,400
-5.60(-2.14%)
Sep 01, 2021
254.61
261.77
253.65
261.10
1,344,255
+8.84(+3.50%)
Aug 31, 2021
253.00
254.99
246.20
252.26
1,094,714
-3.94(-1.54%)
Aug 30, 2021
258.87
259.80
253.89
256.20
1,476,957
-1.28(-0.50%)
Aug 27, 2021
256.63
260.00
253.65
257.48
595,399
+3.15(+1.24%)
Aug 26, 2021
254.00
257.36
249.50
254.33
624,330
-1.39(-0.54%)
Aug 25, 2021
256.93
258.43
252.18
255.72
541,896
-2.66(-1.03%)
Aug 24, 2021
257.19
261.50
255.22
258.38
751,435
+3.94(+1.55%)
Aug 23, 2021
251.22
255.16
246.75
254.44
1,172,167
+3.56(+1.42%)
Aug 20, 2021
251.73
255.20
250.65
250.88
687,487
-0.11(-0.04%)
Aug 19, 2021
247.10
253.01
247.10
250.99
1,057,746
+1.91(+0.77%)
Aug 18, 2021
244.00
250.18
242.45
249.08
1,127,064
+4.95(+2.03%)
Aug 17, 2021
241.94
245.16
238.29
244.13
667,112
-0.56(-0.23%)
Aug 16, 2021
250.98
251.66
242.21
244.69
660,998
-8.07(-3.19%)
Aug 13, 2021
253.77
256.38
251.09
252.76
503,180
+0.66(+0.26%)
Aug 12, 2021
250.69
253.48
246.73
252.10
1,157,948
+0.19(+0.08%)
Aug 11, 2021
257.11
257.99
248.01
251.91
708,131
-5.54(-2.15%)
Aug 10, 2021
262.87
268.79
255.81
257.45
932,457
-5.88(-2.23%)
Aug 09, 2021
249.00
265.07
247.98
263.33
1,536,224
+15.90(+6.43%)
Aug 06, 2021
249.22
249.54
242.03
247.43
1,293,961
-2.44(-0.98%)
Aug 05, 2021
257.81
258.35
248.00
249.87
1,795,008
-9.79(-3.77%)
Aug 04, 2021
275.64
284.59
253.25
259.66
2,202,341
-10.24(-3.79%)
Aug 03, 2021
270.55
275.01
264.37
269.90
1,067,556
-0.47(-0.17%)
Aug 02, 2021
268.92
274.08
262.03
270.37
764,493
+3.10(+1.16%)
Jul 30, 2021
262.72
269.39
261.42
267.27
617,132
+3.24(+1.23%)
Jul 29, 2021
264.21
270.00
263.53
264.03
526,634
-2.40(-0.90%)
Jul 28, 2021
262.44
269.92
259.65
266.43
768,921
+3.74(+1.42%)
Jul 27, 2021
272.80
273.74
255.72
262.69
1,126,518
-8.81(-3.24%)
Jul 26, 2021
274.98
275.24
271.09
271.50
1,277,310
-5.05(-1.83%)
Jul 23, 2021
274.60
276.95
270.00
276.55
760,775
+4.18(+1.53%)
Jul 22, 2021
268.86
273.21
267.12
272.37
650,532
+4.62(+1.73%)
Jul 21, 2021
266.02
268.52
262.26
267.75
981,574
+0.86(+0.32%)
Jul 20, 2021
260.00
270.92
258.18
266.89
1,983,522
+9.89(+3.85%)
Jul 19, 2021
257.00
257.86
245.26
257.00
3,098,318
-16.79(-6.13%)
Jul 16, 2021
271.80
278.14
270.83
273.79
545,285
+4.56(+1.69%)
Jul 15, 2021
274.69
278.31
268.83
269.23
1,032,550
-6.06(-2.20%)
Jul 14, 2021
284.74
286.50
274.01
275.29
1,044,544
-7.46(-2.64%)
Jul 13, 2021
287.00
293.07
282.32
282.75
766,139
-4.07(-1.42%)
Jul 12, 2021
296.37
298.08
284.15
286.82
945,572
-7.99(-2.71%)
Jul 09, 2021
290.88
295.19
287.55
294.81
530,455
+2.40(+0.82%)
Jul 08, 2021
294.33
296.03
287.36
292.41
642,942
-7.41(-2.47%)
Jul 07, 2021
307.17
308.25
299.00
299.82
550,875
-4.11(-1.35%)
Jul 06, 2021
292.34
306.08
291.10
303.93
885,289
+14.37(+4.96%)
Jul 02, 2021
289.92
293.44
286.53
289.56
541,211
+0.31(+0.11%)
Jul 01, 2021
290.83
295.95
287.38
289.25
726,625
-1.33(-0.46%)
Jun 30, 2021
301.50
301.50
290.00
290.58
958,201
-12.01(-3.97%)
Jun 29, 2021
307.92
310.07
302.25
302.59
654,911
-4.34(-1.41%)
Jun 28, 2021
305.17
308.58
303.69
306.93
607,514
+4.92(+1.63%)
Jun 25, 2021
302.83
306.82
301.01
302.01
1,091,708
-0.79(-0.26%)
Jun 24, 2021
299.92
304.99
299.60
302.80
887,544
+5.49(+1.85%)
Jun 23, 2021
296.00
300.31
294.19
297.31
915,102
-1.03(-0.35%)
Jun 22, 2021
289.41
299.25
287.38
298.34
894,016
+10.96(+3.81%)
Jun 21, 2021
286.52
291.42
282.75
287.38
729,690
-1.58(-0.55%)
Jun 18, 2021
285.49
291.51
282.24
288.96
1,164,678
+3.81(+1.34%)
Jun 17, 2021
267.93
287.10
267.91
285.15
1,185,085
+15.73(+5.84%)
Jun 16, 2021
267.28
272.32
264.47
269.42
850,514
+2.29(+0.86%)
Jun 15, 2021
273.18
274.78
266.41
267.13
732,810
-7.67(-2.79%)
Jun 14, 2021
274.45
279.94
272.68
274.80
992,059
+0.24(+0.09%)
Jun 11, 2021
266.63
274.95
266.14
274.56
1,051,402
+6.56(+2.45%)
Jun 10, 2021
256.68
269.66
253.64
268.00
1,074,515
+6.73(+2.58%)
Jun 09, 2021
257.82
264.40
256.93
261.27
1,187,337
+7.77(+3.07%)
Jun 08, 2021
254.94
258.91
248.99
253.50
1,011,693
+0.35(+0.14%)
Jun 07, 2021
247.00
254.06
244.12
253.15
850,711
+6.41(+2.60%)
Jun 04, 2021
250.00
254.09
243.42
246.74
995,266
-1.78(-0.72%)
Jun 03, 2021
254.39
255.21
247.70
248.52
558,036
-7.68(-3.00%)
Jun 02, 2021
251.70
257.88
249.56
256.20
733,875
+3.20(+1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.